KissMeData/299480/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,205800,699,699,699,699,699,1
20240220,205700,699,699,699,699,699,0
20240220,205600,699,699,699,699,699,0
20240220,205500,699,699,699,699,699,0
20240220,205400,699,699,699,699,699,0
20240220,205300,699,699,699,699,699,0
20240220,205200,699,699,699,699,699,0
20240220,205100,699,699,699,699,699,0
20240220,205000,699,699,699,699,699,0
20240220,204900,699,699,699,699,699,0
20240220,204800,699,699,699,699,699,0
20240220,204700,699,699,699,699,699,0
20240220,204600,699,699,699,699,699,0
20240220,204500,699,699,699,699,699,0
20240220,204400,699,699,699,699,699,0
20240220,204300,699,699,699,699,699,0
20240220,204200,699,699,699,699,699,0
20240220,204100,699,699,699,699,699,0
20240220,204000,699,699,699,699,699,0
20240220,203900,699,699,699,699,699,0
20240220,203800,699,699,699,699,699,0
20240220,203700,699,699,699,699,699,0
20240220,203600,699,699,699,699,699,0
20240220,203500,699,699,699,699,699,0
20240220,203400,699,699,699,699,699,0
20240220,203300,699,699,699,699,699,0
20240220,203200,699,699,699,699,699,0
20240220,203100,699,699,699,699,699,0
20240220,203000,699,699,699,699,699,0
20240220,202900,699,699,699,699,699,0
20240220,202800,699,699,699,699,699,1
20240220,202700,699,699,699,699,699,0
20240220,202600,699,699,699,699,699,0
20240220,202500,699,699,699,699,699,0
20240220,202400,699,699,699,699,699,0
20240220,202300,699,699,699,699,699,0
20240220,202200,699,699,699,699,699,0
20240220,202100,699,699,699,699,699,0
20240220,202000,699,699,699,699,699,0
20240220,201900,699,699,699,699,699,0
20240220,201800,699,699,699,699,699,0
20240220,201700,699,699,699,699,699,0
20240220,201600,699,699,699,699,699,0
20240220,201500,699,699,699,699,699,0
20240220,201400,699,699,699,699,699,0
20240220,201300,699,699,699,699,699,0
20240220,201200,699,699,699,699,699,0
20240220,201100,699,699,699,699,699,0
20240220,201000,699,699,699,699,699,0
20240220,200900,699,699,699,699,699,0
20240220,200800,699,699,699,699,699,0
20240220,200700,699,699,699,699,699,0
20240220,200600,699,699,699,699,699,0
20240220,200500,699,699,699,699,699,0
20240220,200400,699,699,699,699,699,0
20240220,200300,699,699,699,699,699,0
20240220,200200,699,699,699,699,699,0
20240220,200100,699,699,699,699,699,0
20240220,200000,699,699,699,699,699,0
20240220,195900,699,699,699,699,699,0
20240220,195800,699,699,699,699,699,1
20240220,195700,699,699,699,699,699,0
20240220,195600,699,699,699,699,699,0
20240220,195500,699,699,699,699,699,0
20240220,195400,699,699,699,699,699,0
20240220,195300,699,699,699,699,699,0
20240220,195200,699,699,699,699,699,0
20240220,195100,699,699,699,699,699,0
20240220,195000,699,699,699,699,699,0
20240220,194900,699,699,699,699,699,0
20240220,194800,699,699,699,699,699,0
20240220,194700,699,699,699,699,699,0
20240220,194600,699,699,699,699,699,0
20240220,194500,699,699,699,699,699,0
20240220,194400,699,699,699,699,699,0
20240220,194300,699,699,699,699,699,0
20240220,194200,699,699,699,699,699,0
20240220,194100,699,699,699,699,699,0
20240220,194000,699,699,699,699,699,0
20240220,193900,699,699,699,699,699,0
20240220,193800,699,699,699,699,699,0
20240220,193700,699,699,699,699,699,0
20240220,193600,699,699,699,699,699,0
20240220,193500,699,699,699,699,699,0
20240220,193400,699,699,699,699,699,0
20240220,193300,699,699,699,699,699,0
20240220,193200,699,699,699,699,699,0
20240220,193100,699,699,699,699,699,0
20240220,193000,699,699,699,699,699,0
20240220,192900,699,699,699,699,699,0
20240220,192800,699,699,699,699,699,1
20240220,192700,699,699,699,699,699,0
20240220,192600,699,699,699,699,699,0
20240220,192500,699,699,699,699,699,0
20240220,192400,699,699,699,699,699,0
20240220,192300,699,699,699,699,699,0
20240220,192200,699,699,699,699,699,0
20240220,192100,699,699,699,699,699,0
20240220,192000,699,699,699,699,699,0
20240220,191900,699,699,699,699,699,0
20240220,191800,699,699,699,699,699,0
20240220,191700,699,699,699,699,699,0
20240220,191600,699,699,699,699,699,0
20240220,191500,699,699,699,699,699,0
20240220,191400,699,699,699,699,699,0
20240220,191300,699,699,699,699,699,0
20240220,191200,699,699,699,699,699,0
20240220,191100,699,699,699,699,699,0
20240220,191000,699,699,699,699,699,0
20240220,190900,699,699,699,699,699,0
20240220,190800,699,699,699,699,699,0
20240220,190700,699,699,699,699,699,0
20240220,190600,699,699,699,699,699,0
20240220,190500,699,699,699,699,699,0
20240220,190400,699,699,699,699,699,0
20240220,190300,699,699,699,699,699,0
20240220,190200,699,699,699,699,699,0
20240220,190100,699,699,699,699,699,0
20240220,190000,699,699,699,699,699,0
20240220,185900,699,699,699,699,699,0
20240220,185800,699,699,699,699,699,1
20240220,185700,699,699,699,699,699,0
20240220,185600,699,699,699,699,699,0
20240220,185500,699,699,699,699,699,0
20240220,185400,699,699,699,699,699,0
20240220,185300,699,699,699,699,699,0
20240220,185200,699,699,699,699,699,0
20240220,185100,699,699,699,699,699,0
20240220,185000,699,699,699,699,699,0
20240220,184900,699,699,699,699,699,0
20240220,184800,699,699,699,699,699,0
20240220,184700,699,699,699,699,699,0
20240220,184600,699,699,699,699,699,0
20240220,184500,699,699,699,699,699,0
20240220,184400,699,699,699,699,699,0
20240220,184300,699,699,699,699,699,0
20240220,184200,699,699,699,699,699,0
20240220,184100,699,699,699,699,699,0
20240220,184000,699,699,699,699,699,0
20240220,183900,699,699,699,699,699,0
20240220,183800,699,699,699,699,699,0
20240220,183700,699,699,699,699,699,0
20240220,183600,699,699,699,699,699,0
20240220,183500,699,699,699,699,699,0
20240220,183400,699,699,699,699,699,0
20240220,183300,699,699,699,699,699,0
20240220,183200,699,699,699,699,699,0
20240220,183100,699,699,699,699,699,0
20240220,183000,699,699,699,699,699,0
20240220,182900,699,699,699,699,699,0
20240220,182800,699,699,699,699,699,1
20240220,182700,699,699,699,699,699,0
20240220,182600,699,699,699,699,699,0
20240220,182500,699,699,699,699,699,0
20240220,182400,699,699,699,699,699,0
20240220,182300,699,699,699,699,699,0
20240220,182200,699,699,699,699,699,0
20240220,182100,699,699,699,699,699,0
20240220,182000,699,699,699,699,699,0
20240220,181900,699,699,699,699,699,0
20240220,181800,699,699,699,699,699,0
20240220,181700,699,699,699,699,699,0
20240220,181600,699,699,699,699,699,0
20240220,181500,699,699,699,699,699,0
20240220,181400,699,699,699,699,699,0
20240220,181300,699,699,699,699,699,0
20240220,181200,699,699,699,699,699,0
20240220,181100,699,699,699,699,699,0
20240220,181000,699,699,699,699,699,0
20240220,180900,699,699,699,699,699,0
20240220,180800,699,699,699,699,699,0
20240220,180700,699,699,699,699,699,0
20240220,180600,699,699,699,699,699,0
20240220,180500,699,699,699,699,699,0
20240220,180400,699,699,699,699,699,0
20240220,180300,699,699,699,699,699,0
20240220,180200,699,699,699,699,699,0
20240220,180100,699,699,699,699,699,0
20240220,180000,699,699,699,699,699,0
20240220,175900,699,699,699,699,699,0
20240220,175800,699,699,699,699,699,1
20240220,175700,699,699,699,699,699,0
20240220,175600,699,699,699,699,699,0
20240220,175500,699,699,699,699,699,0
20240220,175400,699,699,699,699,699,0
20240220,175300,699,699,699,699,699,0
20240220,175200,699,699,699,699,699,0
20240220,175100,699,699,699,699,699,0
20240220,175000,699,699,699,699,699,0
20240220,174900,699,699,699,699,699,0
20240220,174800,699,699,699,699,699,0
20240220,174700,699,699,699,699,699,0
20240220,174600,699,699,699,699,699,0
20240220,174500,699,699,699,699,699,0
20240220,174400,699,699,699,699,699,0
20240220,174300,699,699,699,699,699,0
20240220,174200,699,699,699,699,699,0
20240220,174100,699,699,699,699,699,0
20240220,174000,699,699,699,699,699,0
20240220,173900,699,699,699,699,699,0
20240220,173800,699,699,699,699,699,0
20240220,173700,699,699,699,699,699,0
20240220,173600,699,699,699,699,699,0
20240220,173500,699,699,699,699,699,0
20240220,173400,699,699,699,699,699,0
20240220,173300,699,699,699,699,699,0
20240220,173200,699,699,699,699,699,0
20240220,173100,699,699,699,699,699,0
20240220,173000,699,699,699,699,699,0
20240220,172900,699,699,699,699,699,0
20240220,172800,699,699,699,699,699,1
20240220,172700,699,699,699,699,699,0
20240220,172600,699,699,699,699,699,0
20240220,172500,699,699,699,699,699,0
20240220,172400,699,699,699,699,699,0
20240220,172300,699,699,699,699,699,0
20240220,172200,699,699,699,699,699,0
20240220,172100,699,699,699,699,699,0
20240220,172000,699,699,699,699,699,0
20240220,171900,699,699,699,699,699,0
20240220,171800,699,699,699,699,699,0
20240220,171700,699,699,699,699,699,0
20240220,171600,699,699,699,699,699,0
20240220,171500,699,699,699,699,699,0
20240220,171400,699,699,699,699,699,0
20240220,171300,699,699,699,699,699,0
20240220,171200,699,699,699,699,699,0
20240220,171100,699,699,699,699,699,0
20240220,171000,699,699,699,699,699,0
20240220,170900,699,699,699,699,699,0
20240220,170800,699,699,699,699,699,0
20240220,170700,699,699,699,699,699,0
20240220,170600,699,699,699,699,699,0
20240220,170500,699,699,699,699,699,0
20240220,170400,699,699,699,699,699,0
20240220,170300,699,699,699,699,699,0
20240220,170200,699,699,699,699,699,0
20240220,170100,699,699,699,699,699,0
20240220,170000,699,699,699,699,699,0
20240220,165900,699,699,699,699,699,0
20240220,165800,699,699,699,699,699,1
20240220,165700,699,699,699,699,699,0
20240220,165600,699,699,699,699,699,0
20240220,165500,699,699,699,699,699,0
20240220,165400,699,699,699,699,699,0
20240220,165300,699,699,699,699,699,0
20240220,165200,699,699,699,699,699,0
20240220,165100,699,699,699,699,699,0
20240220,165000,699,699,699,699,699,0
20240220,164900,699,699,699,699,699,0
20240220,164800,699,699,699,699,699,0
20240220,164700,699,699,699,699,699,0
20240220,164600,699,699,699,699,699,0
20240220,164500,699,699,699,699,699,0
20240220,164400,699,699,699,699,699,0
20240220,164300,699,699,699,699,699,0
20240220,164200,699,699,699,699,699,0
20240220,164100,699,699,699,699,699,0
20240220,164000,699,699,699,699,699,0
20240220,163900,699,699,699,699,699,0
20240220,163800,699,699,699,699,699,0
20240220,163700,699,699,699,699,699,0
20240220,163600,699,699,699,699,699,0
20240220,163500,699,699,699,699,699,0
20240220,163400,699,699,699,699,699,0
20240220,163300,699,699,699,699,699,0
20240220,163200,699,699,699,699,699,0
20240220,163100,699,699,699,699,699,0
20240220,163000,699,699,699,699,699,0
20240220,162900,699,699,699,699,699,0
20240220,162800,699,699,699,699,699,1
20240220,162700,699,699,699,699,699,0
20240220,162600,699,699,699,699,699,0
20240220,162500,699,699,699,699,699,0
20240220,162400,699,699,699,699,699,0
20240220,162300,699,699,699,699,699,0
20240220,162200,699,699,699,699,699,0
20240220,162100,699,699,699,699,699,0
20240220,162000,699,699,699,699,699,0
20240220,161900,699,699,699,699,699,0
20240220,161800,699,699,699,699,699,0
20240220,161700,699,699,699,699,699,0
20240220,161600,699,699,699,699,699,0
20240220,161500,699,699,699,699,699,0
20240220,161400,699,699,699,699,699,0
20240220,161300,699,699,699,699,699,0
20240220,161200,699,699,699,699,699,0
20240220,161100,699,699,699,699,699,0
20240220,161000,699,699,699,699,699,0
20240220,160900,699,699,699,699,699,0
20240220,160800,699,699,699,699,699,0
20240220,160700,699,699,699,699,699,0
20240220,160600,699,699,699,699,699,0
20240220,160500,699,699,699,699,699,0
20240220,160400,699,699,699,699,699,0
20240220,160300,699,699,699,699,699,0
20240220,160200,699,699,699,699,699,0
20240220,160100,699,699,699,699,699,0
20240220,160000,699,699,699,699,699,0
20240220,155900,699,699,699,699,699,0
20240220,155800,699,699,699,699,699,1
20240220,155700,699,699,699,699,699,0
20240220,155600,699,699,699,699,699,0
20240220,155500,699,699,699,699,699,0
20240220,155400,699,699,699,699,699,0
20240220,155300,699,699,699,699,699,0
20240220,155200,699,699,699,699,699,0
20240220,155100,699,699,699,699,699,0
20240220,155000,699,699,699,699,699,0
20240220,154900,699,699,699,699,699,0
20240220,154800,699,699,699,699,699,0
20240220,154700,699,699,699,699,699,0
20240220,154600,699,699,699,699,699,0
20240220,154500,699,699,699,699,699,0
20240220,154400,699,699,699,699,699,0
20240220,154300,699,699,699,699,699,0
20240220,154200,699,699,699,699,699,0
20240220,154100,699,699,699,699,699,0
20240220,154000,699,699,699,699,699,0
20240220,153900,699,699,699,699,699,0
20240220,153800,699,699,699,699,699,0
20240220,153700,699,699,699,699,699,0
20240220,153600,699,699,699,699,699,0
20240220,153500,699,699,699,699,699,0
20240220,153400,699,699,699,699,699,0
20240220,153300,699,699,699,699,699,0
20240220,153200,699,699,699,699,699,0
20240220,153100,699,699,699,699,699,0
20240220,153000,699,699,699,699,699,0
20240220,152900,699,699,699,699,699,0
20240220,152800,699,699,699,699,699,0
20240220,152700,699,699,699,699,699,0
20240220,152600,699,699,699,699,699,0
20240220,152500,699,699,699,699,699,0
20240220,152400,699,699,699,699,699,0
20240220,152300,699,699,699,699,699,0
20240220,152200,699,699,699,699,699,0
20240220,152100,699,699,699,699,699,0
20240220,152000,699,699,699,699,699,0
20240220,151900,699,699,699,699,699,0
20240220,151800,699,699,699,699,699,0
20240220,151700,699,699,699,699,699,0
20240220,151600,699,699,699,699,699,0
20240220,151500,699,699,699,699,699,0
20240220,151400,699,699,699,699,699,0
20240220,151300,699,699,699,699,699,0
20240220,151200,699,699,699,699,699,0
20240220,151100,699,699,699,699,699,0
20240220,151000,699,699,699,699,699,0
20240220,150900,699,699,699,699,699,0
20240220,150800,699,699,699,699,699,0
20240220,150700,699,699,699,699,699,0
20240220,150600,699,699,699,699,699,0
20240220,150500,699,699,699,699,699,0
20240220,150400,699,699,699,699,699,0
20240220,150300,699,699,699,699,699,0
20240220,150200,699,699,699,699,699,0
20240220,150100,699,699,699,699,699,0
20240220,150000,699,699,699,699,699,0
20240220,145900,699,699,699,699,699,0
20240220,145800,699,699,699,699,699,0
20240220,145700,699,699,699,699,699,0
20240220,145600,699,699,699,699,699,0
20240220,145500,699,699,699,699,699,0
20240220,145400,699,699,699,699,699,0
20240220,145300,699,699,699,699,699,0
20240220,145200,699,699,699,699,699,0
20240220,145100,699,699,699,699,699,0
20240220,145000,699,699,699,699,699,0
20240220,144900,699,699,699,699,699,0
20240220,144800,699,699,699,699,699,0
20240220,144700,699,699,699,699,699,0
20240220,144600,699,699,699,699,699,0
20240220,144500,699,699,699,699,699,0
20240220,144400,699,699,699,699,699,0
20240220,144300,699,699,699,699,699,0
20240220,144200,699,699,699,699,699,0
20240220,144100,699,699,699,699,699,0
20240220,144000,699,699,699,699,699,0
20240220,143900,699,699,699,699,699,0
20240220,143800,699,699,699,699,699,0
20240220,143700,699,699,699,699,699,0
20240220,143600,699,699,699,699,699,0
20240220,143500,699,699,699,699,699,0
20240220,143400,699,699,699,699,699,0
20240220,143300,699,699,699,699,699,0
20240220,143200,699,699,699,699,699,0
20240220,143100,699,699,699,699,699,0
20240220,143000,699,699,699,699,699,0
20240220,142900,699,699,699,699,699,0
20240220,142800,699,699,699,699,699,0
20240220,142700,699,699,699,699,699,0
20240220,142600,699,699,699,699,699,0
20240220,142500,699,699,699,699,699,0
20240220,142400,699,699,699,699,699,0
20240220,142300,699,699,699,699,699,0
20240220,142200,699,699,699,699,699,0
20240220,142100,699,699,699,699,699,0
20240220,142000,699,699,699,699,699,0
20240220,141900,699,699,699,699,699,0
20240220,141800,699,699,699,699,699,0
20240220,141700,699,699,699,699,699,0
20240220,141600,699,699,699,699,699,0
20240220,141500,699,699,699,699,699,0
20240220,141400,699,699,699,699,699,0
20240220,141300,699,699,699,699,699,0
20240220,141200,699,699,699,699,699,0
20240220,141100,699,699,699,699,699,0
20240220,141000,699,699,699,699,699,0
20240220,140900,699,699,699,699,699,0
20240220,140800,699,699,699,699,699,0
20240220,140700,699,699,699,699,699,0
20240220,140600,699,699,699,699,699,0
20240220,140500,699,699,699,699,699,0
20240220,140400,699,699,699,699,699,0
20240220,140300,699,699,699,699,699,0
20240220,140200,699,699,699,699,699,0
20240220,140100,699,699,699,699,699,0
20240220,140000,699,699,699,699,699,0
20240220,135900,699,699,699,699,699,0
20240220,135800,699,699,699,699,699,0
20240220,135700,699,699,699,699,699,0
20240220,135600,699,699,699,699,699,0
20240220,135500,699,699,699,699,699,0
20240220,135400,699,699,699,699,699,0
20240220,135300,699,699,699,699,699,0
20240220,135200,699,699,699,699,699,0
20240220,135100,699,699,699,699,699,0
20240220,135000,699,699,699,699,699,0
20240220,134900,699,699,699,699,699,0
20240220,134800,699,699,699,699,699,0
20240220,134700,699,699,699,699,699,0
20240220,134600,699,699,699,699,699,0
20240220,134500,699,699,699,699,699,0
20240220,134400,699,699,699,699,699,0
20240220,134300,699,699,699,699,699,0
20240220,134200,699,699,699,699,699,0
20240220,134100,699,699,699,699,699,0
20240220,134000,699,699,699,699,699,0
20240220,133900,699,699,699,699,699,0
20240220,133800,699,699,699,699,699,0
20240220,133700,699,699,699,699,699,0
20240220,133600,699,699,699,699,699,0
20240220,133500,699,699,699,699,699,0
20240220,133400,699,699,699,699,699,0
20240220,133300,699,699,699,699,699,0
20240220,133200,699,699,699,699,699,0
20240220,133100,699,699,699,699,699,0
20240220,133000,699,699,699,699,699,0
20240220,132900,699,699,699,699,699,0
20240220,132800,699,699,699,699,699,0
20240220,132700,699,699,699,699,699,0
20240220,132600,699,699,699,699,699,0
20240220,132500,699,699,699,699,699,0
20240220,132400,699,699,699,699,699,0
20240220,132300,699,699,699,699,699,0
20240220,132200,699,699,699,699,699,0
20240220,132100,699,699,699,699,699,0
20240220,132000,699,699,699,699,699,0
20240220,131900,699,699,699,699,699,0
20240220,131800,699,699,699,699,699,0
20240220,131700,699,699,699,699,699,0
20240220,131600,699,699,699,699,699,0
20240220,131500,699,699,699,699,699,0
20240220,131400,699,699,699,699,699,0
20240220,131300,699,699,699,699,699,0
20240220,131200,699,699,699,699,699,0
20240220,131100,699,699,699,699,699,0
20240220,131000,699,699,699,699,699,0
20240220,130900,699,699,699,699,699,0
20240220,130800,699,699,699,699,699,0
20240220,130700,699,699,699,699,699,0
20240220,130600,699,699,699,699,699,0
20240220,130500,699,699,699,699,699,0
20240220,130400,699,699,699,699,699,0
20240220,130300,699,699,699,699,699,0
20240220,130200,699,699,699,699,699,0
20240220,130100,699,699,699,699,699,0
20240220,130000,699,699,699,699,699,0
20240220,125900,699,699,699,699,699,0
20240220,125800,699,699,699,699,699,0
20240220,125700,699,699,699,699,699,0
20240220,125600,699,699,699,699,699,0
20240220,125500,699,699,699,699,699,0
20240220,125400,699,699,699,699,699,0
20240220,125300,699,699,699,699,699,0
20240220,125200,699,699,699,699,699,0
20240220,125100,699,699,699,699,699,0
20240220,125000,699,699,699,699,699,0
20240220,124900,699,699,699,699,699,0
20240220,124800,699,699,699,699,699,0
20240220,124700,699,699,699,699,699,0
20240220,124600,699,699,699,699,699,0
20240220,124500,699,699,699,699,699,0
20240220,124400,699,699,699,699,699,0
20240220,124300,699,699,699,699,699,0
20240220,124200,699,699,699,699,699,0
20240220,124100,699,699,699,699,699,0
20240220,124000,699,699,699,699,699,0
20240220,123900,699,699,699,699,699,0
20240220,123800,699,699,699,699,699,0
20240220,123700,699,699,699,699,699,0
20240220,123600,699,699,699,699,699,0
20240220,123500,699,699,699,699,699,0
20240220,123400,699,699,699,699,699,0
20240220,123300,699,699,699,699,699,0
20240220,123200,699,699,699,699,699,0
20240220,123100,699,699,699,699,699,0
20240220,123000,699,699,699,699,699,0
20240220,122900,699,699,699,699,699,0
20240220,122800,699,699,699,699,699,0
20240220,122700,699,699,699,699,699,0
20240220,122600,699,699,699,699,699,0
20240220,122500,699,699,699,699,699,0
20240220,122400,699,699,699,699,699,0
20240220,122300,699,699,699,699,699,0
20240220,122200,699,699,699,699,699,0
20240220,122100,699,699,699,699,699,0
20240220,122000,699,699,699,699,699,0
20240220,121900,699,699,699,699,699,0
20240220,121800,699,699,699,699,699,0
20240220,121700,699,699,699,699,699,0
20240220,121600,699,699,699,699,699,0
20240220,121500,699,699,699,699,699,0
20240220,121400,699,699,699,699,699,0
20240220,121300,699,699,699,699,699,0
20240220,121200,699,699,699,699,699,0
20240220,121100,699,699,699,699,699,0
20240220,121000,699,699,699,699,699,0
20240220,120900,699,699,699,699,699,0
20240220,120800,699,699,699,699,699,0
20240220,120700,699,699,699,699,699,0
20240220,120600,699,699,699,699,699,0
20240220,120500,699,699,699,699,699,0
20240220,120400,699,699,699,699,699,0
20240220,120300,699,699,699,699,699,0
20240220,120200,699,699,699,699,699,0
20240220,120100,699,699,699,699,699,0
20240220,120000,699,699,699,699,699,0
20240220,115900,699,699,699,699,699,0
20240220,115800,699,699,699,699,699,0
20240220,115700,699,699,699,699,699,0
20240220,115600,699,699,699,699,699,0
20240220,115500,699,699,699,699,699,0
20240220,115400,699,699,699,699,699,0
20240220,115300,699,699,699,699,699,0
20240220,115200,699,699,699,699,699,0
20240220,115100,699,699,699,699,699,0
20240220,115000,699,699,699,699,699,0
20240220,114900,699,699,699,699,699,0
20240220,114800,699,699,699,699,699,0
20240220,114700,699,699,699,699,699,0
20240220,114600,699,699,699,699,699,0
20240220,114500,699,699,699,699,699,0
20240220,114400,699,699,699,699,699,0
20240220,114300,699,699,699,699,699,0
20240220,114200,699,699,699,699,699,0
20240220,114100,699,699,699,699,699,0
20240220,114000,699,699,699,699,699,0
20240220,113900,699,699,699,699,699,0
20240220,113800,699,699,699,699,699,0
20240220,113700,699,699,699,699,699,0
20240220,113600,699,699,699,699,699,0
20240220,113500,699,699,699,699,699,0
20240220,113400,699,699,699,699,699,0
20240220,113300,699,699,699,699,699,0
20240220,113200,699,699,699,699,699,0
20240220,113100,699,699,699,699,699,0
20240220,113000,699,699,699,699,699,0
20240220,112900,699,699,699,699,699,0
20240220,112800,699,699,699,699,699,0
20240220,112700,699,699,699,699,699,0
20240220,112600,699,699,699,699,699,0
20240220,112500,699,699,699,699,699,0
20240220,112400,699,699,699,699,699,0
20240220,112300,699,699,699,699,699,0
20240220,112200,699,699,699,699,699,0
20240220,112100,699,699,699,699,699,0
20240220,112000,699,699,699,699,699,0
20240220,111900,699,699,699,699,699,0
20240220,111800,699,699,699,699,699,0
20240220,111700,699,699,699,699,699,0
20240220,111600,699,699,699,699,699,0
20240220,111500,699,699,699,699,699,0
20240220,111400,699,699,699,699,699,0
20240220,111300,699,699,699,699,699,0
20240220,111200,699,699,699,699,699,0
20240220,111100,699,699,699,699,699,0
20240220,111000,699,699,699,699,699,0
20240220,110900,699,699,699,699,699,0
20240220,110800,699,699,699,699,699,0
20240220,110700,699,699,699,699,699,0
20240220,110600,699,699,699,699,699,0
20240220,110500,699,699,699,699,699,0
20240220,110400,699,699,699,699,699,0
20240220,110300,699,699,699,699,699,0
20240220,110200,699,699,699,699,699,0
20240220,110100,699,699,699,699,699,0
20240220,110000,699,699,699,699,699,0
20240220,105900,699,699,699,699,699,0
20240220,105800,699,699,699,699,699,0
20240220,105700,699,699,699,699,699,0
20240220,105600,699,699,699,699,699,0
20240220,105500,699,699,699,699,699,0
20240220,105400,699,699,699,699,699,0
20240220,105300,699,699,699,699,699,0
20240220,105200,699,699,699,699,699,0
20240220,105100,699,699,699,699,699,0
20240220,105000,699,699,699,699,699,0
20240220,104900,699,699,699,699,699,0
20240220,104800,699,699,699,699,699,0
20240220,104700,699,699,699,699,699,0
20240220,104600,699,699,699,699,699,0
20240220,104500,699,699,699,699,699,0
20240220,104400,699,699,699,699,699,0
20240220,104300,699,699,699,699,699,0
20240220,104200,699,699,699,699,699,0
20240220,104100,699,699,699,699,699,0
20240220,104000,699,699,699,699,699,0
20240220,103900,699,699,699,699,699,0
20240220,103800,699,699,699,699,699,0
20240220,103700,699,699,699,699,699,0
20240220,103600,699,699,699,699,699,0
20240220,103500,699,699,699,699,699,0
20240220,103400,699,699,699,699,699,0
20240220,103300,699,699,699,699,699,0
20240220,103200,699,699,699,699,699,0
20240220,103100,699,699,699,699,699,0
20240220,103000,699,699,699,699,699,0
20240220,102900,699,699,699,699,699,0
20240220,102800,699,699,699,699,699,0
20240220,102700,699,699,699,699,699,0
20240220,102600,699,699,699,699,699,0
20240220,102500,699,699,699,699,699,0
20240220,102400,699,699,699,699,699,0
20240220,102300,699,699,699,699,699,0
20240220,102200,699,699,699,699,699,0
20240220,102100,699,699,699,699,699,0
20240220,102000,699,699,699,699,699,0
20240220,101900,699,699,699,699,699,0
20240220,101800,699,699,699,699,699,0
20240220,101700,699,699,699,699,699,0
20240220,101600,699,699,699,699,699,0
20240220,101500,699,699,699,699,699,0
20240220,101400,699,699,699,699,699,0
20240220,101300,699,699,699,699,699,0
20240220,101200,699,699,699,699,699,0
20240220,101100,699,699,699,699,699,0
20240220,101000,699,699,699,699,699,0
20240220,100900,699,699,699,699,699,0
20240220,100800,699,699,699,699,699,0
20240220,100700,699,699,699,699,699,0
20240220,100600,699,699,699,699,699,0
20240220,100500,699,699,699,699,699,0
20240220,100400,699,699,699,699,699,0
20240220,100300,699,699,699,699,699,0
20240220,100200,699,699,699,699,699,0
20240220,100100,699,699,699,699,699,0
20240220,100000,699,699,699,699,699,0
20240220,095900,699,699,699,699,699,0
20240220,095800,699,699,699,699,699,0
20240220,095700,699,699,699,699,699,0
20240220,095600,699,699,699,699,699,0
20240220,095500,699,699,699,699,699,0
20240220,095400,699,699,699,699,699,0
20240220,095300,699,699,699,699,699,0
20240220,095200,699,699,699,699,699,0
20240220,095100,699,699,699,699,699,0
20240220,095000,699,699,699,699,699,0
20240220,094900,699,699,699,699,699,0
20240220,094800,699,699,699,699,699,0
20240220,094700,699,699,699,699,699,0
20240220,094600,699,699,699,699,699,0
20240220,094500,699,699,699,699,699,0
20240220,094400,699,699,699,699,699,0
20240220,094300,699,699,699,699,699,0
20240220,094200,699,699,699,699,699,0
20240220,094100,699,699,699,699,699,0
20240220,094000,699,699,699,699,699,0
20240220,093900,699,699,699,699,699,0
20240220,093800,699,699,699,699,699,0
20240220,093700,699,699,699,699,699,0
20240220,093600,699,699,699,699,699,0
20240220,093500,699,699,699,699,699,0
20240220,093400,699,699,699,699,699,0
20240220,093300,699,699,699,699,699,0
20240220,093200,699,699,699,699,699,0
20240220,093100,699,699,699,699,699,0
20240220,093000,699,699,699,699,699,0
20240220,092900,699,699,699,699,699,0
20240220,092800,699,699,699,699,699,0
20240220,092700,699,699,699,699,699,0
20240220,092600,699,699,699,699,699,0
20240220,092500,699,699,699,699,699,0
20240220,092400,699,699,699,699,699,0
20240220,092300,699,699,699,699,699,0
20240220,092200,699,699,699,699,699,0
20240220,092100,699,699,699,699,699,0
20240220,092000,699,699,699,699,699,0
20240220,091900,699,699,699,699,699,0
20240220,091800,699,699,699,699,699,0
20240220,091700,699,699,699,699,699,0
20240220,091600,699,699,699,699,699,0
20240220,091500,699,699,699,699,699,0
20240220,091400,699,699,699,699,699,0
20240220,091300,699,699,699,699,699,0
20240220,091200,699,699,699,699,699,0
20240220,091100,699,699,699,699,699,1
20240220,091000,0,649,649,649,649,0
20240220,090900,0,649,649,649,649,0
20240220,090800,0,649,649,649,649,0
20240220,090700,0,649,649,649,649,0
20240220,090600,0,649,649,649,649,0
20240220,090500,0,649,649,649,649,0
20240220,090400,0,649,649,649,649,0
20240220,090300,0,649,649,649,649,0
20240220,090200,0,649,649,649,649,0
20240220,090100,0,649,649,649,649,0
20240220,090000,0,649,649,649,649,0